Bursa Malaysia · 4197 · stock
Sime Darby Berhad (4197) stock price history
Every Bursa Malaysia trading session of Sime Darby Berhad from Jan 3, 2000 to Nov 13, 2026: 6,601 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4197 adjusted close, 2000 to 2026
- MYR 2.54
- All time high, 2026
- MYR 2.57
- 52 week high, MYR 1.74 low
- 6,601
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
4197 key facts
- Sime Darby Berhad (4197) closed at MYR 2.48 on Nov 13, 2026 on Bursa Malaysia.
- 4197's all time high close is MYR 2.54, set on Sep 9, 2026; its all time low close is MYR 0.1701 on Apr 10, 2001.
- 4197's 52 week range is MYR 1.74 to MYR 2.57.
- 4197 returned +26.8% over the year to Nov 13, 2026 and +46.6% over five years.
- Over ten years 4197 returned +52%, +4.3% a year compounded.
- 4197's deepest drawdown was -60.2% from Jan 11, 2008 to Dec 5, 2008.
- DataCedar holds 6,601 daily sessions of 4197 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
4197 price chart, 2000 to 2026
4197 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +16.2% |
| 6 months | +19.4% |
| Year to date | +28.6% |
| 1 year | +26.8% |
| 3 years | +26.4% |
| 5 years | +46.6% |
| 10 years | +52.2% |
| Since Jan 3, 2000 | +1,302% |
| Compound annual growth, 26.9 years | +10.3% |
4197 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 2.54 on Sep 9, 2026
- All time low close
- MYR 0.1701 on Apr 10, 2001
- 52 week high
- MYR 2.57 on Sep 2, 2026
- 52 week low
- MYR 1.74 on Nov 27, 2025
- Deepest drawdown
- -60.2% from Jan 11, 2008 to Dec 5, 2008, recovered Dec 19, 2012
- Best single session
- +17.3% on Aug 27, 2025
- Worst single session
- -29.6% on Nov 30, 2017
- Volatility, 1 year annualised
- 30.9%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2000
- 14.0×
- Best calendar year
- 2009, +85%
- Worst calendar year
- 2008, -54%
4197 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.98 | MYR 2.57 | MYR 1.91 | MYR 2.48 | +22.0% | 2.5B | 214 |
| 2025 | MYR 2.09 | MYR 2.23 | MYR 1.41 | MYR 2.03 | -2.6% | 3.2B | 243 |
| 2024 | MYR 1.96 | MYR 2.52 | MYR 1.95 | MYR 2.09 | +5.9% | 3.2B | 247 |
| 2023 | MYR 1.76 | MYR 2.07 | MYR 1.59 | MYR 1.97 | +8.4% | 1.6B | 243 |
| 2022 | MYR 1.74 | MYR 1.91 | MYR 1.60 | MYR 1.82 | +4.2% | 1.7B | 240 |
| 2021 | MYR 1.64 | MYR 1.78 | MYR 1.50 | MYR 1.74 | +7.2% | 1.3B | 243 |
| 2020 | MYR 1.50 | MYR 1.80 | MYR 1.05 | MYR 1.63 | +8.6% | 1.6B | 247 |
| 2019 | MYR 1.54 | MYR 1.61 | MYR 1.33 | MYR 1.50 | -3.3% | 1.5B | 242 |
| 2018 | MYR 1.38 | MYR 1.92 | MYR 1.32 | MYR 1.55 | +11.9% | 3B | 241 |
| 2017 | MYR 1.73 | MYR 2.11 | MYR 1.28 | MYR 1.38 | -19.9% | 5.5B | 244 |
| 2016 | MYR 1.51 | MYR 1.76 | MYR 1.36 | MYR 1.73 | +14.5% | 3.4B | 243 |
| 2015 | MYR 1.64 | MYR 1.73 | MYR 1.22 | MYR 1.51 | -8.2% | 2.9B | 246 |
| 2014 | MYR 1.52 | MYR 1.72 | MYR 1.40 | MYR 1.64 | +7.3% | 3.8B | 247 |
| 2013 | MYR 1.38 | MYR 1.55 | MYR 1.31 | MYR 1.53 | +10.3% | 4.5B | 246 |
| 2012 | MYR 1.20 | MYR 1.40 | MYR 1.18 | MYR 1.39 | +14.4% | 5.5B | 245 |
| 2011 | MYR 1.06 | MYR 1.21 | MYR 0.9501 | MYR 1.21 | +14.7% | 5.3B | 244 |
| 2010 | MYR 1.05 | MYR 1.09 | MYR 0.8894 | MYR 1.06 | +1.2% | 4B | 244 |
| 2009 | MYR 0.5662 | MYR 1.05 | MYR 0.5662 | MYR 1.05 | +84.6% | 4.4B | 235 |
| 2008 | MYR 1.22 | MYR 1.38 | MYR 0.5161 | MYR 0.5662 | -53.7% | 6.4B | 236 |
| 2007 | MYR 0.6776 | MYR 1.24 | MYR 0.6634 | MYR 1.22 | +79.4% | 3.2B | 242 |
| 2006 | MYR 0.5114 | MYR 0.7297 | MYR 0.4506 | MYR 0.6823 | +33.4% | 1.4B | 254 |
| 2005 | MYR 0.4433 | MYR 0.5322 | MYR 0.4174 | MYR 0.5114 | +15.4% | 1.1B | 236 |
| 2004 | MYR 0.3396 | MYR 0.4470 | MYR 0.3345 | MYR 0.4433 | +30.5% | 1.3B | 257 |
| 2003 | MYR 0.2860 | MYR 0.3657 | MYR 0.2814 | MYR 0.3396 | +18.7% | 1.1B | 261 |
| 2002 | MYR 0.2501 | MYR 0.3027 | MYR 0.2450 | MYR 0.2860 | +14.3% | 1.3B | 261 |
| 2001 | MYR 0.2154 | MYR 0.2542 | MYR 0.1687 | MYR 0.2501 | +16.1% | 1B | 240 |
| 2000 | MYR 0.1777 | MYR 0.2291 | MYR 0.1696 | MYR 0.2154 | n/a | 1.2B | 260 |
4197 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 2.48 | +2.1% |
| October 2026 | MYR 2.43 | -1.2% |
| September 2026 | MYR 2.46 | -1.2% |
| August 2026 | MYR 2.49 | +20.4% |
| July 2026 | MYR 2.07 | +0.9% |
| June 2026 | MYR 2.05 | +2.9% |
| May 2026 | MYR 1.99 | -3.7% |
| April 2026 | MYR 2.07 | -4.4% |
| March 2026 | MYR 2.16 | -6.2% |
| February 2026 | MYR 2.31 | +13.0% |
| January 2026 | MYR 2.04 | +0.5% |
| December 2025 | MYR 2.03 | +10.3% |
About the 4197 data
Daily bars. 6,601 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A4197/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
4197 share price history
